EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	57.00	57.10	56.20	56.20	56.20	-	1,118,393
Aug 26, 2026	55.80	56.60	55.50	56.20	56.20	1.08%	1,068,627
Aug 25, 2026	56.60	56.60	54.30	55.60	55.60	-0.18%	1,361,824
Aug 24, 2026	56.00	57.00	55.70	55.70	55.70	-0.54%	1,027,722
Aug 21, 2026	56.00	56.30	55.20	56.00	56.00	-	1,069,185
Aug 20, 2026	57.10	57.40	55.40	56.00	56.00	-1.75%	1,863,639
Aug 19, 2026	53.80	58.30	53.80	57.00	57.00	2.89%	3,204,496
Aug 18, 2026	57.50	57.80	55.30	55.40	55.40	-4.48%	2,502,097
Aug 17, 2026	58.50	58.80	57.40	58.00	58.00	-1.36%	2,499,306
Aug 14, 2026	60.80	60.90	58.50	58.80	58.80	-3.13%	4,236,749
Aug 13, 2026	59.80	63.90	59.60	60.70	60.70	1.68%	9,017,446
Aug 12, 2026	59.80	62.40	59.60	59.70	59.70	1.53%	9,806,099
Aug 11, 2026	57.20	60.00	56.70	58.80	58.80	2.62%	5,297,592
Aug 10, 2026	58.50	59.40	57.10	57.30	57.30	-0.35%	3,377,717
Aug 7, 2026	60.80	61.80	57.40	57.50	57.50	-1.54%	8,879,895
Aug 6, 2026	58.00	58.50	56.10	58.40	58.40	0.17%	4,249,517
Aug 5, 2026	59.00	59.50	57.20	58.30	58.30	4.48%	15,202,838
Aug 4, 2026	55.00	55.80	51.70	55.80	55.80	9.84%	16,234,234
Aug 3, 2026	45.50	50.80	45.40	50.80	50.80	9.84%	2,812,760
Jul 31, 2026	46.80	46.85	45.30	46.25	46.25	8.19%	2,108,209
Jul 30, 2026	43.90	45.25	42.10	42.75	42.75	-3.28%	2,173,798
Jul 29, 2026	47.15	47.15	42.55	44.20	44.20	-4.84%	4,073,864
Jul 28, 2026	48.80	48.80	46.25	46.45	46.45	-6.82%	2,095,644
Jul 27, 2026	50.50	50.90	48.60	49.85	49.85	-1.09%	1,472,102
Jul 24, 2026	50.10	51.50	49.40	50.40	50.40	-0.79%	1,159,547
Jul 23, 2026	51.50	51.80	49.80	50.80	50.80	-0.20%	1,391,461
Jul 22, 2026	50.80	52.20	50.80	50.90	50.90	1.39%	1,508,179
Jul 21, 2026	49.70	50.50	49.40	50.20	50.20	1.83%	1,407,753
Jul 20, 2026	51.80	51.80	47.85	49.30	49.30	-2.76%	3,210,843
Jul 17, 2026	52.90	53.70	50.50	50.70	50.70	-9.14%	2,870,790
Jul 16, 2026	57.00	57.20	55.40	55.80	55.80	-2.28%	1,805,815
Jul 15, 2026	56.50	57.50	55.20	57.10	57.10	2.70%	2,784,662
Jul 14, 2026	57.00	58.00	52.20	55.60	55.60	-3.14%	3,881,361
Jul 13, 2026	60.60	61.60	56.60	57.40	57.40	-4.33%	3,203,977
Jul 9, 2026	61.00	61.30	59.60	60.00	60.00	0.84%	1,897,212
Jul 8, 2026	60.50	62.50	58.90	59.50	59.50	-1.65%	2,932,631
Jul 7, 2026	64.20	64.60	60.00	60.50	60.50	-4.88%	3,435,576
Jul 6, 2026	66.00	66.80	63.60	64.60	63.60	0.31%	3,959,725
Jul 3, 2026	63.80	64.90	63.30	64.40	63.41	0.16%	2,022,463
Jul 2, 2026	64.00	64.70	63.20	64.30	63.31	-2.13%	3,114,893
Jul 1, 2026	64.30	68.80	64.20	65.70	64.69	4.45%	11,941,805
Jun 30, 2026	62.60	63.60	61.40	62.90	61.93	2.11%	3,351,951
Jun 29, 2026	63.00	63.90	61.20	61.60	60.65	-2.22%	3,225,243
Jun 26, 2026	66.10	67.20	62.90	63.00	62.03	-5.97%	4,947,214
Jun 25, 2026	69.70	70.10	66.20	67.00	65.97	-2.90%	5,322,986
Jun 24, 2026	68.30	69.70	67.30	69.00	67.94	-0.43%	4,671,911
Jun 23, 2026	72.60	72.80	69.10	69.30	68.23	-4.28%	7,447,514
Jun 22, 2026	74.00	74.40	72.30	72.40	71.28	-1.50%	8,478,065
Jun 18, 2026	72.00	75.50	71.80	73.50	72.37	1.24%	11,027,280
Jun 17, 2026	70.50	73.20	69.00	72.60	71.48	2.11%	6,509,417